Revvity Inc. (RVTY)
NYSE: RVTY
· Real-Time Price · USD
89.97
0.52 (0.58%)
At close: Aug 15, 2025, 12:24 PM
RVTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.60 | 90.02 | 89.03 | 89.45 | 89.45 | -1.63% | 722,927 |
| Aug 13, 2025 | 88.55 | 91.17 | 87.94 | 90.93 | 90.93 | 3.33% | 1,610,308 |
| Aug 12, 2025 | 86.02 | 89.02 | 85.76 | 88.00 | 88.00 | 2.56% | 1,845,600 |
| Aug 11, 2025 | 87.55 | 88.32 | 85.69 | 85.80 | 85.80 | -1.20% | 984,113 |
| Aug 8, 2025 | 86.56 | 87.41 | 85.67 | 86.84 | 86.84 | 0.44% | 763,400 |
| Aug 7, 2025 | 87.29 | 87.59 | 85.51 | 86.46 | 86.46 | 0.65% | 808,200 |
| Aug 6, 2025 | 88.47 | 88.66 | 85.12 | 85.90 | 85.90 | -3.13% | 1,216,338 |
| Aug 5, 2025 | 88.30 | 89.78 | 87.81 | 88.68 | 88.68 | 0.41% | 1,185,316 |
| Aug 4, 2025 | 87.49 | 88.62 | 86.70 | 88.32 | 88.32 | 0.10% | 934,613 |
| Aug 1, 2025 | 87.02 | 88.35 | 85.80 | 88.23 | 88.23 | 0.38% | 1,601,109 |
| Jul 31, 2025 | 90.00 | 91.30 | 87.72 | 87.90 | 87.90 | -3.25% | 1,488,600 |
| Jul 30, 2025 | 94.93 | 95.63 | 90.11 | 90.85 | 90.85 | -3.83% | 1,580,743 |
| Jul 29, 2025 | 94.84 | 97.13 | 94.06 | 94.47 | 94.47 | -0.60% | 2,512,833 |
| Jul 28, 2025 | 93.93 | 96.08 | 92.62 | 95.04 | 95.04 | -8.32% | 4,794,384 |
| Jul 25, 2025 | 102.45 | 104.41 | 101.57 | 103.67 | 103.67 | 1.67% | 1,999,428 |
| Jul 24, 2025 | 99.09 | 103.08 | 99.09 | 101.97 | 101.97 | 2.53% | 1,700,800 |
| Jul 23, 2025 | 99.80 | 101.45 | 98.37 | 99.45 | 99.45 | 3.45% | 1,637,100 |
| Jul 22, 2025 | 91.20 | 96.31 | 91.17 | 96.13 | 96.13 | 5.96% | 2,046,049 |
| Jul 21, 2025 | 92.25 | 92.91 | 89.53 | 90.72 | 90.72 | -2.72% | 1,351,371 |
| Jul 18, 2025 | 96.35 | 96.41 | 92.39 | 93.26 | 93.26 | -2.43% | 1,006,728 |